汉王科技 sz.002362
17.97
+0.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.25 | 18.55 | 17.85 | 18.55 | +3.81% | 0.85 | 2.23% |
| 2026-03-23 | 18.66 | 18.83 | 17.70 | 17.87 | -6.19% | 1.15 | 3.04% |
| 2026-03-20 | 20.02 | 20.14 | 19.03 | 19.05 | -4.85% | 1.15 | 2.85% |
| 2026-03-19 | 20.26 | 20.39 | 19.97 | 20.02 | -2.15% | 0.67 | 1.61% |
| 2026-03-18 | 20.15 | 20.50 | 20.00 | 20.46 | +1.94% | 0.72 | 1.71% |
| 2026-03-17 | 20.44 | 20.55 | 20.03 | 20.07 | -1.76% | 0.80 | 1.91% |
| 2026-03-16 | 20.31 | 20.45 | 20.16 | 20.43 | +0.44% | 0.79 | 1.88% |
| 2026-03-13 | 20.43 | 20.85 | 20.26 | 20.34 | -1.41% | 0.78 | 1.84% |
| 2026-03-12 | 20.90 | 20.90 | 20.52 | 20.63 | -1.01% | 0.65 | 1.51% |
| 2026-03-11 | 21.02 | 21.27 | 20.77 | 20.84 | -0.90% | 0.78 | 1.80% |
| 2026-03-10 | 20.96 | 21.37 | 20.82 | 21.03 | +1.30% | 0.89 | 2.04% |
| 2026-03-09 | 20.30 | 20.91 | 20.10 | 20.76 | +0.58% | 1.01 | 2.39% |
| 2026-03-06 | 20.48 | 20.73 | 20.43 | 20.64 | +0.19% | 0.64 | 1.49% |
| 2026-03-05 | 20.50 | 20.82 | 20.39 | 20.60 | +2.64% | 1.00 | 2.34% |
| 2026-03-04 | 20.15 | 20.45 | 19.98 | 20.07 | -2.15% | 1.14 | 2.71% |
| 2026-03-03 | 21.50 | 21.98 | 20.46 | 20.51 | -4.74% | 1.67 | 3.80% |
| 2026-03-02 | 22.00 | 22.15 | 21.34 | 21.53 | -3.54% | 1.40 | 3.11% |
| 2026-02-27 | 21.90 | 22.35 | 21.86 | 22.32 | +1.45% | 1.05 | 2.28% |
| 2026-02-26 | 22.22 | 22.26 | 21.94 | 22.00 | -1.03% | 0.77 | 1.68% |
| 2026-02-25 | 22.26 | 22.37 | 22.11 | 22.23 | -0.09% | 1.13 | 2.45% |